Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snipp Interactive IN (OP: SNIPF )

0.0650 -0.0030 (-4.41%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.1230 0 +0.00(+2.50%)
Aug 30, 2023 0.1240 0.1350 0.1200 0.1200 57,544 -0.00(-2.60%)
Aug 29, 2023 0.1232 0.1232 0.1232 0.1232 19,000 +0.00(+0.16%)
Aug 24, 2023 0.1230 0 -0.01(-4.50%)
Aug 23, 2023 0.1288 0.1288 0.1288 0.1288 40,000 +0.00(+0.00%)
Aug 22, 2023 0.1278 0.1288 0.1250 0.1288 33,090 -0.01(-4.59%)
Aug 21, 2023 0.1330 0.1350 0.1330 0.1350 40,000 +0.00(+2.74%)
Aug 18, 2023 0.1275 0.1327 0.1275 0.1314 101,600 -0.00(-2.67%)
Aug 17, 2023 0.1234 0.1350 0.1234 0.1350 55,500 +0.00(+0.82%)
Aug 16, 2023 0.1310 0.1339 0.1310 0.1339 46,233 +0.00(+3.00%)
Aug 15, 2023 0.1340 0.1340 0.1300 0.1300 97,257 -0.00(-1.96%)
Aug 14, 2023 0.1310 0.1340 0.1310 0.1326 208,050 +0.00(+0.61%)
Aug 11, 2023 0.1290 0.1318 0.1290 0.1318 2,903 +0.00(+0.76%)
Aug 10, 2023 0.1375 0.1500 0.1290 0.1308 124,017 -0.00(-0.91%)
Aug 09, 2023 0.1373 0.1373 0.1320 0.1320 20,000 -0.00(-2.44%)
Aug 07, 2023 0.1353 77 -0.01(-4.04%)
Aug 04, 2023 0.1425 0.1430 0.1300 0.1410 77,623 +0.00(+3.30%)
Aug 03, 2023 0.1340 0.1500 0.1320 0.1365 80,000 -0.00(-0.22%)
Aug 02, 2023 0.1500 0.1500 0.1368 0.1368 53,100 -0.01(-8.80%)
Aug 01, 2023 0.1300 0.1500 0.1234 0.1500 30,901 +0.02(+15.38%)
Jul 31, 2023 0.1250 0.1400 0.1250 0.1300 83,799 -0.01(-8.45%)
Jul 28, 2023 0.1398 0.1420 0.1398 0.1420 11,000 +0.00(+0.00%)
Jul 27, 2023 0.1175 0.1420 0.1150 0.1420 87,858 +0.03(+23.48%)
Jul 26, 2023 0.1150 0.1150 0.1150 0.1150 5,000 -0.01(-8.00%)
Jul 25, 2023 0.1100 0.1250 0.1100 0.1250 32,000 +0.01(+8.70%)
Jul 24, 2023 0.1120 0.1200 0.1120 0.1150 9,550 -0.01(-5.74%)
Jul 21, 2023 0.1220 0.1220 0.1220 0.1220 850 +0.00(+2.95%)
Jul 20, 2023 0.1160 0.1185 0.1100 0.1185 6,250 -0.00(-1.25%)
Jul 19, 2023 0.1110 0.1200 0.1100 0.1200 54,592 -0.00(-1.64%)
Jul 18, 2023 0.1100 0.1220 0.1100 0.1220 5,500 +0.01(+10.21%)
Jul 17, 2023 0.1107 0.1107 0.1107 0.1107 6,001 -0.00(-3.74%)
Jul 14, 2023 0.1140 0.1150 0.1061 0.1150 412,200 -0.00(-0.86%)
Jul 13, 2023 0.1054 0.1160 0.1054 0.1160 88,620 +0.01(+4.98%)
Jul 12, 2023 0.1085 0.1109 0.1084 0.1105 13,600 +0.00(+2.60%)
Jul 11, 2023 0.1077 0.1109 0.1045 0.1077 29,859 +0.00(+2.96%)
Jul 10, 2023 0.1046 0.1046 0.1046 0.1046 3,000 -0.01(-4.91%)
Jul 07, 2023 0.1089 0.1100 0.1089 0.1100 16,500 +0.01(+5.26%)
Jul 06, 2023 0.1045 0.1050 0.1045 0.1045 2,150 -0.00(-1.79%)
Jul 05, 2023 0.1150 0.1150 0.0950 0.1064 291,526 -0.01(-10.21%)
Jul 03, 2023 0.1175 0.1185 0.1175 0.1185 26,000 -0.00(-0.42%)
Jun 30, 2023 0.1190 0.1202 0.1170 0.1190 127,778 +0.00(+0.00%)
Jun 29, 2023 0.1200 0.1249 0.1131 0.1190 59,800 -0.00(-0.83%)
Jun 28, 2023 0.1200 0.1200 0.1170 0.1200 43,800 -0.00(-0.91%)
Jun 27, 2023 0.1200 0.1250 0.1200 0.1211 44,509 +0.00(+0.92%)
Jun 26, 2023 0.1250 0.1280 0.1175 0.1200 563,634 -0.00(-0.74%)
Jun 23, 2023 0.1305 0.1305 0.1209 0.1209 15,510 +0.00(+0.00%)
Jun 22, 2023 0.1230 0.1230 0.1209 0.1209 20,753 -0.00(-1.71%)
Jun 21, 2023 0.1244 0.1285 0.1220 0.1230 56,796 -0.00(-2.77%)
Jun 20, 2023 0.1243 0.1284 0.1243 0.1265 75,169 +0.00(+3.69%)
Jun 16, 2023 0.1150 0.1270 0.1150 0.1220 36,400 -0.00(-3.02%)
Jun 15, 2023 0.1247 0.1280 0.1247 0.1258 68,150 -0.00(-1.72%)
Jun 14, 2023 0.1241 0.1280 0.1187 0.1280 22,250 +0.00(+0.00%)
Jun 13, 2023 0.1272 0.1333 0.1109 0.1280 212,279 +0.01(+8.47%)
Jun 12, 2023 0.1107 0.1228 0.1107 0.1180 217,244 +0.01(+5.08%)
Jun 09, 2023 0.1050 0.1160 0.1000 0.1123 313,800 +0.01(+9.24%)
Jun 08, 2023 0.0960 0.1050 0.0950 0.1028 91,397 +0.00(+3.84%)
Jun 07, 2023 0.0990 0.1000 0.0950 0.0990 142,065 +0.00(+4.21%)
Jun 06, 2023 0.0967 0.1052 0.0950 0.0950 180,050 -0.00(-3.75%)
Jun 05, 2023 0.0925 0.0987 0.0857 0.0987 610,623 +0.01(+5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.